Entergy Corp $76.52

down -0.49


17/9/2014 04:04 PM  |  NYSE : ETR  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETR historical data

Date Open High Low Close Volume
9/17/201477.2277.4676.2476.521,080,284
9/16/201475.8577.4975.7177.011,193,882
9/15/201475.6876.4375.5575.951,340,370
9/12/201476.5476.6575.2975.48844,340
9/11/201476.1977.0875.9077.06984,874
9/10/201476.1876.3575.5876.16831,937
9/9/201476.1276.7175.5676.131,296,984
9/8/201477.4877.5676.0676.351,194,316
9/5/201476.9777.6476.6077.411,385,609
9/4/201477.0177.2976.4676.861,804,407
9/3/201476.5577.5076.5577.14887,746
9/2/201477.3377.4275.8976.381,959,805
8/29/201476.4377.4576.3677.411,353,884
8/28/201475.3876.3875.2276.33852,419
8/27/201474.8875.5474.5675.48929,654
8/26/201475.4375.7774.3274.471,287,791
8/25/201474.6875.6474.6075.581,191,179
8/22/201474.9175.1474.0874.57936,608
8/21/201474.9475.8074.5474.821,199,903
8/20/201474.1175.1873.6475.112,191,705
8/19/201472.8973.9772.8073.961,120,157
8/18/201472.9073.2072.5772.75783,910
8/15/201473.0173.6472.3572.821,255,196
8/14/201471.8573.2271.8573.011,667,015
8/13/201471.4672.0971.1471.921,564,306
8/12/201471.5571.8771.2671.421,128,467
8/11/201472.6573.3572.4572.551,348,952
8/8/201471.7572.7271.7572.681,286,514
8/7/201471.0571.9171.0571.571,447,965
8/6/201471.9071.9270.7070.822,524,047
8/5/201472.1873.0871.8272.122,417,859
8/4/201472.9272.9871.1272.434,022,305
8/1/201472.8873.6272.7672.991,552,514
7/31/201473.9174.1172.8172.831,323,906
7/30/201475.0175.5173.5674.162,102,892
7/29/201476.4676.4674.4474.992,322,364
7/28/201475.5376.6975.4076.351,907,136
7/25/201476.3976.7875.3775.481,449,853
7/24/201475.4676.4375.4676.352,139,185
7/23/201476.1276.2775.5775.642,310,453
7/22/201477.5177.8575.9776.002,177,795
7/21/201477.0577.4876.7177.351,506,011
7/18/201477.0077.2775.9577.221,544,141
7/17/201477.1577.6176.1976.271,758,961
7/16/201477.6278.0177.1177.951,638,724
7/15/201477.4177.6377.0077.531,622,350
7/14/201478.4078.4477.1877.201,332,171
7/11/201478.6678.9477.8778.021,077,365
7/10/201477.5078.8377.4378.701,617,826
7/9/201478.4778.9077.3777.971,651,662
7/8/201478.4779.1778.2778.471,781,579
7/7/201477.1978.5377.1978.402,244,321
7/3/201478.2178.4076.9776.972,087,367
7/2/201481.2281.3078.0878.663,072,998
7/1/201481.8882.4881.2181.301,412,816
6/30/201481.3282.3081.1582.091,266,118
6/27/201480.5781.3080.3081.181,460,352
6/26/201481.1581.3380.6680.861,136,167
6/25/201480.5181.2380.4081.171,090,799
6/24/201480.4780.9180.3980.451,702,361
6/23/201480.7380.8279.7980.541,572,469
6/20/201481.0081.5380.7080.832,163,520
6/19/201480.2080.9480.1180.791,650,330
6/18/201478.5280.2178.4380.171,507,439
6/17/201478.4478.8177.7878.521,117,113
6/16/201478.2079.2778.1079.011,972,730
6/13/201477.7778.2677.1478.201,030,130
6/12/201477.3877.9676.6077.851,607,380
6/11/201478.2878.4377.2577.421,715,451
6/10/201478.6578.8177.8378.281,406,798
6/9/201478.1478.8078.0678.691,403,444
6/6/201479.1179.1378.3278.411,730,644
6/5/201478.4278.8077.7678.612,560,702
6/4/201476.1376.6575.8976.611,290,785
6/3/201475.7576.2775.4276.222,033,841
6/2/201475.5676.0475.4675.771,762,552
5/30/201475.4075.6974.9875.422,236,924
5/29/201474.5175.5574.3875.531,868,338
5/28/201474.1874.6873.8574.621,203,978
5/27/201474.4774.6173.8274.111,379,934
5/23/201474.0274.2673.8574.06981,643
5/22/201473.4674.3573.4274.041,605,803
5/21/201473.5173.6673.0073.651,607,562
5/20/201473.1573.7673.0773.491,454,766
5/19/201474.4474.5273.1073.151,500,971
5/16/201474.1874.6274.0174.521,461,201
5/15/201474.3074.4273.6274.292,603,720
5/14/201473.4674.2973.3574.272,113,780
5/13/201473.6273.7872.7973.412,371,986
5/12/201474.7075.0474.0774.382,812,734
5/9/201474.7275.2974.3774.611,660,770
5/8/201474.9875.0774.3374.792,723,074
5/7/201473.3675.2073.2175.162,693,749
5/6/201473.2173.7273.0073.132,153,838
5/5/201472.2273.1372.0773.131,554,543
5/2/201472.6772.9771.6872.241,606,157
5/1/201472.6973.2572.0972.961,677,118
4/30/201473.2073.9272.4672.502,864,768
4/29/201473.1373.7172.6372.892,505,910
4/28/201471.9073.0371.6672.822,954,433
Trading Center